Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

32.79 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 35.90 37.13 35.81 36.75 1,297,522 +1.01(+2.83%)
Aug 30, 2022 36.53 36.86 35.26 35.74 1,147,163 -0.69(-1.89%)
Aug 29, 2022 36.29 37.79 36.18 36.43 1,415,091 -0.17(-0.46%)
Aug 26, 2022 36.39 36.92 35.92 36.60 1,336,446 -0.64(-1.72%)
Aug 25, 2022 37.76 37.77 36.59 37.24 645,704 +0.20(+0.54%)
Aug 24, 2022 35.49 37.80 35.49 37.04 1,506,565 +1.54(+4.34%)
Aug 23, 2022 36.15 37.22 35.50 35.50 1,785,742 -0.52(-1.44%)
Aug 22, 2022 34.24 36.05 33.96 36.02 1,016,892 +1.34(+3.86%)
Aug 19, 2022 35.43 35.43 34.32 34.68 1,099,912 -0.32(-0.91%)
Aug 18, 2022 34.32 35.07 33.84 35.00 967,060 +0.53(+1.54%)
Aug 17, 2022 32.88 34.61 32.54 34.47 1,504,490 +1.36(+4.11%)
Aug 16, 2022 34.11 34.30 32.50 33.11 2,540,045 -1.00(-2.93%)
Aug 15, 2022 34.82 34.82 32.60 34.11 1,851,451 -0.82(-2.35%)
Aug 12, 2022 35.50 36.00 34.33 34.93 1,899,215 -0.93(-2.59%)
Aug 11, 2022 36.06 36.65 35.50 35.86 1,122,421 +0.18(+0.50%)
Aug 10, 2022 35.81 35.83 34.53 35.68 975,501 +0.53(+1.51%)
Aug 09, 2022 35.35 35.35 34.32 35.15 976,636 -0.21(-0.59%)
Aug 08, 2022 35.60 37.04 34.99 35.36 1,728,640 -0.38(-1.06%)
Aug 05, 2022 34.90 35.98 34.29 35.74 1,209,976 +0.16(+0.45%)
Aug 04, 2022 36.25 36.76 34.85 35.58 1,451,183 -0.92(-2.52%)
Aug 03, 2022 39.00 39.00 35.70 36.50 1,885,284 +1.29(+3.66%)
Aug 02, 2022 33.87 35.25 33.26 35.21 1,133,971 +0.42(+1.21%)
Aug 01, 2022 33.76 35.45 33.65 34.79 738,413 +0.80(+2.35%)
Jul 29, 2022 34.50 34.70 33.42 33.99 734,851 -0.23(-0.67%)
Jul 28, 2022 34.09 35.19 32.85 34.22 1,400,498 +0.52(+1.54%)
Jul 27, 2022 33.82 33.84 33.04 33.70 634,136 +0.17(+0.51%)
Jul 26, 2022 33.53 34.10 33.32 33.53 634,611 +0.04(+0.12%)
Jul 25, 2022 33.23 33.83 33.00 33.49 636,557 +0.51(+1.55%)
Jul 22, 2022 33.84 34.16 32.72 32.98 631,738 -0.79(-2.34%)
Jul 21, 2022 32.45 34.31 32.30 33.77 1,120,193 +1.32(+4.07%)
Jul 20, 2022 32.51 33.02 31.93 32.45 397,673 -0.06(-0.18%)
Jul 19, 2022 31.80 32.54 31.32 32.51 604,378 +1.01(+3.21%)
Jul 18, 2022 32.29 33.15 31.31 31.50 575,773 -0.60(-1.87%)
Jul 15, 2022 32.09 32.84 30.55 32.10 931,625 +0.50(+1.58%)
Jul 14, 2022 30.00 32.09 29.78 31.60 1,089,505 +1.11(+3.64%)
Jul 13, 2022 28.86 30.51 28.63 30.49 995,322 +1.12(+3.81%)
Jul 12, 2022 31.31 32.14 29.27 29.37 1,416,147 -2.16(-6.85%)
Jul 11, 2022 33.36 33.82 31.43 31.53 1,336,808 -1.94(-5.80%)
Jul 08, 2022 33.36 34.73 33.19 33.47 1,109,116 +0.06(+0.18%)
Jul 07, 2022 34.45 35.07 33.31 33.41 1,535,063 -0.21(-0.62%)
Jul 06, 2022 32.18 34.42 32.18 33.62 2,504,051 +1.46(+4.54%)
Jul 05, 2022 30.75 32.16 30.67 32.16 652,286 +1.04(+3.34%)
Jul 01, 2022 30.71 31.36 30.31 31.12 403,407 +0.41(+1.34%)
Jun 30, 2022 30.34 31.14 30.08 30.71 1,046,381 -0.29(-0.94%)
Jun 29, 2022 31.13 31.44 28.40 31.00 1,624,222 +0.06(+0.19%)
Jun 28, 2022 32.08 32.44 30.64 30.94 592,773 -0.87(-2.73%)
Jun 27, 2022 31.88 32.45 31.34 31.81 563,585 +0.21(+0.66%)
Jun 24, 2022 30.90 31.60 30.35 31.60 2,245,779 +1.10(+3.61%)
Jun 23, 2022 30.56 31.10 30.12 30.50 1,016,512 +0.35(+1.16%)
Jun 22, 2022 28.94 30.48 28.94 30.15 802,996 +0.59(+2.00%)
Jun 21, 2022 28.28 30.25 28.17 29.56 970,704 +2.30(+8.44%)
Jun 17, 2022 26.83 27.65 26.79 27.26 944,927 +0.55(+2.06%)
Jun 16, 2022 27.02 27.30 26.20 26.71 461,694 -0.87(-3.15%)
Jun 15, 2022 27.70 27.96 26.90 27.58 462,451 +0.22(+0.80%)
Jun 14, 2022 26.95 27.47 26.20 27.36 530,842 +0.46(+1.71%)
Jun 13, 2022 27.07 27.35 26.65 26.90 581,503 -1.15(-4.10%)
Jun 10, 2022 28.32 28.74 27.67 28.05 519,115 -0.71(-2.47%)
Jun 09, 2022 29.24 29.34 27.95 28.76 706,526 -0.96(-3.23%)
Jun 08, 2022 30.02 32.30 29.65 29.72 914,356 -0.49(-1.62%)
Jun 07, 2022 30.31 30.47 29.47 30.21 531,576 -0.17(-0.56%)
Jun 06, 2022 30.41 30.66 29.36 30.38 677,615 +0.40(+1.33%)
Jun 03, 2022 30.44 30.79 29.66 29.98 424,273 -0.59(-1.93%)
Jun 02, 2022 28.88 31.09 28.70 30.57 987,888 +2.01(+7.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.